KissMeData/095910/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	200100	168667424	1865	1865	1865	1865	3703
3	20240222	200000	168667424	1865	1865	1865	1865	0
4	20240222	195900	168667424	1865	1865	1865	1865	0
5	20240222	195800	168667424	1865	1865	1865	1865	0
6	20240222	195700	168667424	1865	1865	1865	1865	0
7	20240222	195600	168667424	1865	1865	1865	1865	0
8	20240222	195500	168667424	1865	1865	1865	1865	0
9	20240222	195400	168667424	1865	1865	1865	1865	0
10	20240222	195300	168667424	1865	1865	1865	1865	0
11	20240222	195200	168667424	1865	1865	1865	1865	0
12	20240222	195100	168667424	1865	1865	1865	1865	0
13	20240222	195000	168667424	1865	1865	1865	1865	0
14	20240222	194900	168667424	1865	1865	1865	1865	0
15	20240222	194800	168667424	1865	1865	1865	1865	0
16	20240222	194700	168667424	1865	1865	1865	1865	0
17	20240222	194600	168667424	1865	1865	1865	1865	0
18	20240222	194500	168667424	1865	1865	1865	1865	0
19	20240222	194400	168667424	1865	1865	1865	1865	0
20	20240222	194300	168667424	1865	1865	1865	1865	0
21	20240222	194200	168667424	1865	1865	1865	1865	0
22	20240222	194100	168667424	1865	1865	1865	1865	0
23	20240222	194000	168667424	1865	1865	1865	1865	0
24	20240222	193900	168667424	1865	1865	1865	1865	0
25	20240222	193800	168667424	1865	1865	1865	1865	0
26	20240222	193700	168667424	1865	1865	1865	1865	0
27	20240222	193600	168667424	1865	1865	1865	1865	0
28	20240222	193500	168667424	1865	1865	1865	1865	0
29	20240222	193400	168667424	1865	1865	1865	1865	0
30	20240222	193300	168667424	1865	1865	1865	1865	0
31	20240222	193200	168667424	1865	1865	1865	1865	0
32	20240222	193100	168667424	1865	1865	1865	1865	3703
33	20240222	193000	168667424	1865	1865	1865	1865	0
34	20240222	192900	168667424	1865	1865	1865	1865	0
35	20240222	192800	168667424	1865	1865	1865	1865	0
36	20240222	192700	168667424	1865	1865	1865	1865	0
37	20240222	192600	168667424	1865	1865	1865	1865	0
38	20240222	192500	168667424	1865	1865	1865	1865	0
39	20240222	192400	168667424	1865	1865	1865	1865	0
40	20240222	192300	168667424	1865	1865	1865	1865	0
41	20240222	192200	168667424	1865	1865	1865	1865	0
42	20240222	192100	168667424	1865	1865	1865	1865	0
43	20240222	192000	168667424	1865	1865	1865	1865	0
44	20240222	191900	168667424	1865	1865	1865	1865	0
45	20240222	191800	168667424	1865	1865	1865	1865	0
46	20240222	191700	168667424	1865	1865	1865	1865	0
47	20240222	191600	168667424	1865	1865	1865	1865	0
48	20240222	191500	168667424	1865	1865	1865	1865	0
49	20240222	191400	168667424	1865	1865	1865	1865	0
50	20240222	191300	168667424	1865	1865	1865	1865	0
51	20240222	191200	168667424	1865	1865	1865	1865	0
52	20240222	191100	168667424	1865	1865	1865	1865	0
53	20240222	191000	168667424	1865	1865	1865	1865	0
54	20240222	190900	168667424	1865	1865	1865	1865	0
55	20240222	190800	168667424	1865	1865	1865	1865	0
56	20240222	190700	168667424	1865	1865	1865	1865	0
57	20240222	190600	168667424	1865	1865	1865	1865	0
58	20240222	190500	168667424	1865	1865	1865	1865	0
59	20240222	190400	168667424	1865	1865	1865	1865	0
60	20240222	190300	168667424	1865	1865	1865	1865	0
61	20240222	190200	168667424	1865	1865	1865	1865	0
62	20240222	190100	168667424	1865	1865	1865	1865	3703
63	20240222	190000	168667424	1865	1865	1865	1865	0
64	20240222	185900	168667424	1865	1865	1865	1865	0
65	20240222	185800	168667424	1865	1865	1865	1865	0
66	20240222	185700	168667424	1865	1865	1865	1865	0
67	20240222	185600	168667424	1865	1865	1865	1865	0
68	20240222	185500	168667424	1865	1865	1865	1865	0
69	20240222	185400	168667424	1865	1865	1865	1865	0
70	20240222	185300	168667424	1865	1865	1865	1865	0
71	20240222	185200	168667424	1865	1865	1865	1865	0
72	20240222	185100	168667424	1865	1865	1865	1865	0
73	20240222	185000	168667424	1865	1865	1865	1865	0
74	20240222	184900	168667424	1865	1865	1865	1865	0
75	20240222	184800	168667424	1865	1865	1865	1865	0
76	20240222	184700	168667424	1865	1865	1865	1865	0
77	20240222	184600	168667424	1865	1865	1865	1865	0
78	20240222	184500	168667424	1865	1865	1865	1865	0
79	20240222	184400	168667424	1865	1865	1865	1865	0
80	20240222	184300	168667424	1865	1865	1865	1865	0
81	20240222	184200	168667424	1865	1865	1865	1865	0
82	20240222	184100	168667424	1865	1865	1865	1865	0
83	20240222	184000	168667424	1865	1865	1865	1865	0
84	20240222	183900	168667424	1865	1865	1865	1865	0
85	20240222	183800	168667424	1865	1865	1865	1865	0
86	20240222	183700	168667424	1865	1865	1865	1865	0
87	20240222	183600	168667424	1865	1865	1865	1865	0
88	20240222	183500	168667424	1865	1865	1865	1865	0
89	20240222	183400	168667424	1865	1865	1865	1865	0
90	20240222	183300	168667424	1865	1865	1865	1865	0
91	20240222	183200	168667424	1865	1865	1865	1865	0
92	20240222	183100	168667424	1865	1865	1865	1865	3703
93	20240222	183000	168667424	1865	1865	1865	1865	0
94	20240222	182900	168667424	1865	1865	1865	1865	0
95	20240222	182800	168667424	1865	1865	1865	1865	0
96	20240222	182700	168667424	1865	1865	1865	1865	0
97	20240222	182600	168667424	1865	1865	1865	1865	0
98	20240222	182500	168667424	1865	1865	1865	1865	0
99	20240222	182400	168667424	1865	1865	1865	1865	0
100	20240222	182300	168667424	1865	1865	1865	1865	0
101	20240222	182200	168667424	1865	1865	1865	1865	0
102	20240222	182100	168667424	1865	1865	1865	1865	0
103	20240222	182000	168667424	1865	1865	1865	1865	0
104	20240222	181900	168667424	1865	1865	1865	1865	0
105	20240222	181800	168667424	1865	1865	1865	1865	0
106	20240222	181700	168667424	1865	1865	1865	1865	0
107	20240222	181600	168667424	1865	1865	1865	1865	0
108	20240222	181500	168667424	1865	1865	1865	1865	0
109	20240222	181400	168667424	1865	1865	1865	1865	0
110	20240222	181300	168667424	1865	1865	1865	1865	0
111	20240222	181200	168667424	1865	1865	1865	1865	0
112	20240222	181100	168667424	1865	1865	1865	1865	0
113	20240222	181000	168667424	1865	1865	1865	1865	0
114	20240222	180900	168667424	1865	1865	1865	1865	0
115	20240222	180800	168667424	1865	1865	1865	1865	0
116	20240222	180700	168667424	1865	1865	1865	1865	0
117	20240222	180600	168667424	1865	1865	1865	1865	0
118	20240222	180500	168667424	1865	1865	1865	1865	0
119	20240222	180400	168667424	1865	1865	1865	1865	0
120	20240222	180300	168667424	1865	1865	1865	1865	0
121	20240222	180200	168667424	1865	1865	1865	1865	0
122	20240222	180100	168667424	1865	1865	1865	1865	3703
123	20240222	180000	168667424	1865	1865	1865	1865	0
124	20240222	175900	168667424	1865	1865	1865	1865	0
125	20240222	175800	168667424	1865	1865	1865	1865	0
126	20240222	175700	168667424	1865	1865	1865	1865	0
127	20240222	175600	168667424	1865	1865	1865	1865	0
128	20240222	175500	168667424	1865	1865	1865	1865	0
129	20240222	175400	168667424	1865	1865	1865	1865	0
130	20240222	175300	168667424	1865	1865	1865	1865	0
131	20240222	175200	168667424	1865	1865	1865	1865	0
132	20240222	175100	168667424	1865	1865	1865	1865	0
133	20240222	175000	168667424	1865	1865	1865	1865	0
134	20240222	174900	168667424	1865	1865	1865	1865	0
135	20240222	174800	168667424	1865	1865	1865	1865	0
136	20240222	174700	168667424	1865	1865	1865	1865	0
137	20240222	174600	168667424	1865	1865	1865	1865	0
138	20240222	174500	168667424	1865	1865	1865	1865	0
139	20240222	174400	168667424	1865	1865	1865	1865	0
140	20240222	174300	168667424	1865	1865	1865	1865	0
141	20240222	174200	168667424	1865	1865	1865	1865	0
142	20240222	174100	168667424	1865	1865	1865	1865	0
143	20240222	174000	168667424	1865	1865	1865	1865	0
144	20240222	173900	168667424	1865	1865	1865	1865	0
145	20240222	173800	168667424	1865	1865	1865	1865	0
146	20240222	173700	168667424	1865	1865	1865	1865	0
147	20240222	173600	168667424	1865	1865	1865	1865	0
148	20240222	173500	168667424	1865	1865	1865	1865	0
149	20240222	173400	168667424	1865	1865	1865	1865	0
150	20240222	173300	168667424	1865	1865	1865	1865	0
151	20240222	173200	168667424	1865	1865	1865	1865	0
152	20240222	173100	168667424	1865	1865	1865	1865	3703
153	20240222	173000	168667424	1865	1865	1865	1865	0
154	20240222	172900	168667424	1865	1865	1865	1865	0
155	20240222	172800	168667424	1865	1865	1865	1865	0
156	20240222	172700	168667424	1865	1865	1865	1865	0
157	20240222	172600	168667424	1865	1865	1865	1865	0
158	20240222	172500	168667424	1865	1865	1865	1865	0
159	20240222	172400	168667424	1865	1865	1865	1865	0
160	20240222	172300	168667424	1865	1865	1865	1865	0
161	20240222	172200	168667424	1865	1865	1865	1865	0
162	20240222	172100	168667424	1865	1865	1865	1865	0
163	20240222	172000	168667424	1865	1865	1865	1865	0
164	20240222	171900	168667424	1865	1865	1865	1865	0
165	20240222	171800	168667424	1865	1865	1865	1865	0
166	20240222	171700	168667424	1865	1865	1865	1865	0
167	20240222	171600	168667424	1865	1865	1865	1865	0
168	20240222	171500	168667424	1865	1865	1865	1865	0
169	20240222	171400	168667424	1865	1865	1865	1865	0
170	20240222	171300	168667424	1865	1865	1865	1865	0
171	20240222	171200	168667424	1865	1865	1865	1865	0
172	20240222	171100	168667424	1865	1865	1865	1865	0
173	20240222	171000	168667424	1865	1865	1865	1865	0
174	20240222	170900	168667424	1865	1865	1865	1865	0
175	20240222	170800	168667424	1865	1865	1865	1865	0
176	20240222	170700	168667424	1865	1865	1865	1865	0
177	20240222	170600	168667424	1865	1865	1865	1865	0
178	20240222	170500	168667424	1865	1865	1865	1865	0
179	20240222	170400	168667424	1865	1865	1865	1865	0
180	20240222	170300	168667424	1865	1865	1865	1865	0
181	20240222	170200	168667424	1865	1865	1865	1865	0
182	20240222	170100	168667424	1865	1865	1865	1865	3703
183	20240222	170000	168667424	1865	1865	1865	1865	0
184	20240222	165900	168667424	1865	1865	1865	1865	0
185	20240222	165800	168667424	1865	1865	1865	1865	0
186	20240222	165700	168667424	1865	1865	1865	1865	0
187	20240222	165600	168667424	1865	1865	1865	1865	0
188	20240222	165500	168667424	1865	1865	1865	1865	0
189	20240222	165400	168667424	1865	1865	1865	1865	0
190	20240222	165300	168667424	1865	1865	1865	1865	0
191	20240222	165200	168667424	1865	1865	1865	1865	0
192	20240222	165100	168667424	1865	1865	1865	1865	0
193	20240222	165000	168667424	1865	1865	1865	1865	0
194	20240222	164900	168667424	1865	1865	1865	1865	0
195	20240222	164800	168667424	1865	1865	1865	1865	0
196	20240222	164700	168667424	1865	1865	1865	1865	0
197	20240222	164600	168667424	1865	1865	1865	1865	0
198	20240222	164500	168667424	1865	1865	1865	1865	0
199	20240222	164400	168667424	1865	1865	1865	1865	0
200	20240222	164300	168667424	1865	1865	1865	1865	0
201	20240222	164200	168667424	1865	1865	1865	1865	0
202	20240222	164100	168667424	1865	1865	1865	1865	0
203	20240222	164000	168667424	1865	1865	1865	1865	0
204	20240222	163900	168667424	1865	1865	1865	1865	0
205	20240222	163800	168667424	1865	1865	1865	1865	0
206	20240222	163700	168667424	1865	1865	1865	1865	0
207	20240222	163600	168667424	1865	1865	1865	1865	0
208	20240222	163500	168667424	1865	1865	1865	1865	0
209	20240222	163400	168667424	1865	1865	1865	1865	0
210	20240222	163300	168667424	1865	1865	1865	1865	0
211	20240222	163200	168667424	1865	1865	1865	1865	0
212	20240222	163100	168667424	1865	1865	1865	1865	3703
213	20240222	163000	168667424	1865	1865	1865	1865	0
214	20240222	162900	168667424	1865	1865	1865	1865	0
215	20240222	162800	168667424	1865	1865	1865	1865	0
216	20240222	162700	168667424	1865	1865	1865	1865	0
217	20240222	162600	168667424	1865	1865	1865	1865	0
218	20240222	162500	168667424	1865	1865	1865	1865	0
219	20240222	162400	168667424	1865	1865	1865	1865	0
220	20240222	162300	168667424	1865	1865	1865	1865	0
221	20240222	162200	168667424	1865	1865	1865	1865	0
222	20240222	162100	168667424	1865	1865	1865	1865	0
223	20240222	162000	168667424	1865	1865	1865	1865	0
224	20240222	161900	168667424	1865	1865	1865	1865	0
225	20240222	161800	168667424	1865	1865	1865	1865	0
226	20240222	161700	168667424	1865	1865	1865	1865	0
227	20240222	161600	168667424	1865	1865	1865	1865	0
228	20240222	161500	168667424	1865	1865	1865	1865	0
229	20240222	161400	168667424	1865	1865	1865	1865	0
230	20240222	161300	168667424	1865	1865	1865	1865	0
231	20240222	161200	168667424	1865	1865	1865	1865	0
232	20240222	161100	168667424	1865	1865	1865	1865	0
233	20240222	161000	168667424	1865	1865	1865	1865	0
234	20240222	160900	168667424	1865	1865	1865	1865	0
235	20240222	160800	168667424	1865	1865	1865	1865	0
236	20240222	160700	168667424	1865	1865	1865	1865	0
237	20240222	160600	168667424	1865	1865	1865	1865	0
238	20240222	160500	168667424	1865	1865	1865	1865	0
239	20240222	160400	168667424	1865	1865	1865	1865	0
240	20240222	160300	168667424	1865	1865	1865	1865	0
241	20240222	160200	168667424	1865	1865	1865	1865	0
242	20240222	160100	168667424	1865	1865	1865	1865	3703
243	20240222	160000	168667424	1865	1865	1865	1865	0
244	20240222	155900	168667424	1865	1865	1865	1865	0
245	20240222	155800	168667424	1865	1865	1865	1865	0
246	20240222	155700	168667424	1865	1865	1865	1865	0
247	20240222	155600	168667424	1865	1865	1865	1865	0
248	20240222	155500	168667424	1865	1865	1865	1865	0
249	20240222	155400	168667424	1865	1865	1865	1865	0
250	20240222	155300	168667424	1865	1865	1865	1865	0
251	20240222	155200	168667424	1865	1865	1865	1865	0
252	20240222	155100	168667424	1865	1865	1865	1865	0
253	20240222	155000	168667424	1865	1865	1865	1865	0
254	20240222	154900	168667424	1865	1865	1865	1865	0
255	20240222	154800	168667424	1865	1865	1865	1865	0
256	20240222	154700	168667424	1865	1865	1865	1865	0
257	20240222	154600	168667424	1865	1865	1865	1865	0
258	20240222	154500	168667424	1865	1865	1865	1865	0
259	20240222	154400	168667424	1865	1865	1865	1865	0
260	20240222	154300	168667424	1865	1865	1865	1865	0
261	20240222	154200	168667424	1865	1865	1865	1865	0
262	20240222	154100	168667424	1865	1865	1865	1865	0
263	20240222	154000	168667424	1865	1865	1865	1865	0
264	20240222	153900	168667424	1865	1865	1865	1865	0
265	20240222	153800	168667424	1865	1865	1865	1865	0
266	20240222	153700	168667424	1865	1865	1865	1865	0
267	20240222	153600	168667424	1865	1865	1865	1865	0
268	20240222	153500	168667424	1865	1865	1865	1865	0
269	20240222	153400	168667424	1865	1865	1865	1865	0
270	20240222	153300	168667424	1865	1865	1865	1865	0
271	20240222	153200	168667424	1865	1865	1865	1865	0
272	20240222	153100	168667424	1865	1865	1865	1865	3703
273	20240222	153000	168667424	1865	1865	1865	1865	3703
274	20240222	152900	161761329	1866	1866	1866	1866	0
275	20240222	152800	161761329	1866	1866	1866	1866	0
276	20240222	152700	161761329	1866	1866	1866	1866	0
277	20240222	152600	161761329	1866	1866	1866	1866	0
278	20240222	152500	161761329	1866	1866	1866	1866	0
279	20240222	152400	161761329	1866	1866	1866	1866	0
280	20240222	152300	161761329	1866	1866	1866	1866	0
281	20240222	152200	161761329	1866	1866	1866	1866	0
282	20240222	152100	161761329	1866	1866	1866	1866	0
283	20240222	152000	161761329	1866	1866	1866	1866	0
284	20240222	151900	161761329	1866	1865	1866	1864	247
285	20240222	151800	161300869	1865	1865	1865	1865	46
286	20240222	151700	161215079	1865	1865	1865	1865	34
287	20240222	151600	161151669	1865	1865	1865	1864	217
288	20240222	151500	160746972	1864	1866	1866	1864	1303
289	20240222	151400	158317978	1865	1865	1865	1865	0
290	20240222	151300	158317978	1865	1865	1865	1865	2041
291	20240222	151200	154511513	1866	1866	1866	1866	50
292	20240222	151100	154418213	1866	1867	1867	1866	125
293	20240222	151000	154184960	1866	1866	1867	1866	740
294	20240222	150900	152804115	1866	1870	1870	1866	2951
295	20240222	150800	147296665	1870	1869	1870	1869	101
296	20240222	150700	147107895	1869	1868	1869	1867	61
297	20240222	150600	146993970	1869	1869	1869	1869	0
298	20240222	150500	146993970	1869	1869	1869	1869	0
299	20240222	150400	146993970	1869	1869	1869	1869	2
300	20240222	150300	146990232	1870	1870	1870	1870	100
301	20240222	150200	146803232	1870	1870	1870	1870	147
302	20240222	150100	146528342	1870	1870	1870	1870	3
303	20240222	150000	146522732	1870	1868	1870	1867	1134
304	20240222	145900	144405395	1870	1868	1870	1868	326
305	20240222	145800	143796425	1868	1869	1870	1868	117
306	20240222	145700	143577855	1869	1870	1870	1869	9
307	20240222	145600	143561033	1867	1870	1870	1867	2535
308	20240222	145500	138824373	1870	1870	1870	1870	128
309	20240222	145400	138585013	1871	1870	1871	1870	161
310	20240222	145300	138283931	1870	1874	1874	1870	491
311	20240222	145200	137365575	1874	1877	1877	1874	9
312	20240222	145100	137348704	1878	1880	1880	1878	4
313	20240222	145000	137341189	1881	1881	1881	1881	1
314	20240222	144900	137339308	1883	1883	1883	1883	200
315	20240222	144800	136962708	1883	1883	1883	1882	7
316	20240222	144700	136949531	1884	1884	1887	1884	4
317	20240222	144600	136941991	1888	1887	1888	1887	2
318	20240222	144500	136938216	1889	1870	1889	1870	1202
319	20240222	144400	134690406	1870	1870	1870	1870	100
320	20240222	144300	134503406	1870	1869	1870	1868	485
321	20240222	144200	133596719	1869	1868	1869	1868	3
322	20240222	144100	133591113	1868	1868	1868	1868	300
323	20240222	144000	133030713	1869	1869	1869	1869	100
324	20240222	143900	132843813	1869	1869	1869	1869	0
325	20240222	143800	132843813	1869	1869	1869	1869	0
326	20240222	143700	132843813	1869	1869	1869	1869	0
327	20240222	143600	132843813	1869	1869	1869	1869	35
328	20240222	143500	132778398	1869	1869	1869	1869	6
329	20240222	143400	132767184	1869	1869	1869	1869	500
330	20240222	143300	131832684	1869	1869	1870	1869	1313
331	20240222	143200	129378686	1870	1870	1870	1870	100
332	20240222	143100	129191686	1870	1870	1870	1870	11
333	20240222	143000	129171116	1870	1870	1870	1870	13
334	20240222	142900	129146806	1869	1869	1869	1869	102
335	20240222	142800	128956168	1870	1870	1870	1870	0
336	20240222	142700	128956168	1870	1870	1870	1870	529
337	20240222	142600	127966938	1870	1870	1870	1870	674
338	20240222	142500	126706558	1870	1869	1870	1869	3
339	20240222	142400	126700949	1870	1870	1870	1870	1
340	20240222	142300	126699079	1869	1869	1869	1869	10
341	20240222	142200	126680389	1870	1870	1870	1870	0
342	20240222	142100	126680389	1870	1870	1870	1870	0
343	20240222	142000	126680389	1870	1870	1870	1870	0
344	20240222	141900	126680389	1870	1870	1870	1870	5
345	20240222	141800	126671039	1870	1870	1870	1870	0
346	20240222	141700	126671039	1870	1870	1870	1870	50
347	20240222	141600	126577539	1870	1870	1870	1870	20
348	20240222	141500	126540139	1870	1869	1870	1869	217
349	20240222	141400	126134457	1869	1869	1869	1869	6
350	20240222	141300	126123243	1869	1868	1869	1868	2
351	20240222	141200	126119506	1868	1868	1868	1868	19
352	20240222	141100	126084014	1867	1867	1867	1867	22
353	20240222	141000	126042940	1868	1868	1868	1868	611
354	20240222	140900	124901592	1870	1870	1870	1870	0
355	20240222	140800	124901592	1870	1870	1870	1870	0
356	20240222	140700	124901592	1870	1870	1870	1870	0
357	20240222	140600	124901592	1870	1870	1870	1870	0
358	20240222	140500	124901592	1870	1868	1870	1868	7
359	20240222	140400	124888504	1870	1870	1870	1870	1
360	20240222	140300	124886634	1868	1869	1869	1868	110
361	20240222	140200	124681153	1869	1869	1869	1869	17
362	20240222	140100	124649380	1870	1870	1870	1870	0
363	20240222	140000	124649380	1870	1870	1870	1870	1
364	20240222	135900	124647510	1870	1870	1870	1870	1
365	20240222	135800	124645640	1869	1869	1869	1869	100
366	20240222	135700	124458740	1870	1872	1872	1870	27
367	20240222	135600	124408232	1875	1875	1875	1872	108
368	20240222	135500	124205747	1875	1875	1875	1875	0
369	20240222	135400	124205747	1875	1875	1875	1874	6
370	20240222	135300	124194500	1877	1877	1877	1877	1
371	20240222	135200	124192623	1877	1877	1877	1877	0
372	20240222	135100	124192623	1877	1877	1877	1876	5
373	20240222	135000	124183241	1878	1876	1878	1876	12
374	20240222	134900	124160727	1871	1874	1874	1871	14
375	20240222	134800	124134521	1871	1870	1871	1870	402
376	20240222	134700	123382760	1870	1870	1870	1870	0
377	20240222	134600	123382760	1870	1870	1870	1870	0
378	20240222	134500	123382760	1870	1870	1870	1870	150
379	20240222	134400	123102260	1870	1870	1870	1870	14
380	20240222	134300	123076080	1870	1870	1870	1870	0
381	20240222	134200	123076080	1870	1870	1870	1868	1128
382	20240222	134100	120968546	1871	1871	1871	1871	0
383	20240222	134000	120968546	1871	1870	1871	1870	14
384	20240222	133900	120942365	1871	1871	1871	1870	11
385	20240222	133800	120921792	1874	1870	1874	1870	38
386	20240222	133700	120850728	1870	1870	1870	1870	24
387	20240222	133600	120805848	1870	1870	1870	1870	113
388	20240222	133500	120594538	1870	1870	1870	1870	259
389	20240222	133400	120110208	1870	1870	1870	1870	1
390	20240222	133300	120108338	1874	1874	1874	1874	0
391	20240222	133200	120108338	1874	1874	1874	1874	200
392	20240222	133100	119733538	1874	1872	1874	1868	9243
393	20240222	133000	102450683	1873	1873	1873	1873	1
394	20240222	132900	102448810	1874	1874	1874	1874	5
395	20240222	132800	102439440	1874	1874	1874	1874	0
396	20240222	132700	102439440	1874	1874	1874	1874	1
397	20240222	132600	102437566	1876	1876	1876	1876	2
398	20240222	132500	102433814	1876	1876	1876	1876	0
399	20240222	132400	102433814	1876	1871	1876	1871	138
400	20240222	132300	102175611	1876	1871	1876	1871	143
401	20240222	132200	101907982	1871	1870	1871	1870	15
402	20240222	132100	101879931	1871	1870	1871	1870	140
403	20240222	132000	101618130	1871	1870	1871	1870	16
404	20240222	131900	101588208	1871	1871	1871	1871	85
405	20240222	131800	101429173	1871	1871	1871	1870	171
406	20240222	131700	101109236	1874	1872	1874	1871	220
407	20240222	131600	100697603	1874	1874	1874	1874	0
408	20240222	131500	100697603	1874	1871	1874	1871	158
409	20240222	131400	100401982	1874	1872	1874	1872	11
410	20240222	131300	100381388	1873	1873	1873	1873	1
411	20240222	131200	100379515	1874	1874	1874	1874	11
412	20240222	131100	100358901	1871	1871	1871	1871	2000
413	20240222	131000	96616901	1875	1874	1875	1874	2
414	20240222	130900	96613152	1871	1870	1871	1870	218
415	20240222	130800	96205411	1871	1871	1871	1871	0
416	20240222	130700	96205411	1871	1871	1871	1871	2
417	20240222	130600	96201669	1871	1871	1871	1870	82
418	20240222	130500	96048248	1875	1870	1876	1870	154
419	20240222	130400	95760156	1870	1870	1870	1870	0
420	20240222	130300	95760156	1870	1870	1870	1870	100
421	20240222	130200	95573156	1871	1871	1871	1871	106
422	20240222	130100	95374830	1871	1871	1871	1871	79
423	20240222	130000	95227021	1870	1870	1871	1870	475
424	20240222	125900	94338767	1870	1870	1870	1870	13
425	20240222	125800	94314457	1871	1871	1871	1871	0
426	20240222	125700	94314457	1871	1870	1871	1870	289
427	20240222	125600	93774026	1871	1871	1871	1871	1
428	20240222	125500	93772155	1870	1870	1870	1870	14
429	20240222	125400	93745975	1871	1871	1871	1871	23
430	20240222	125300	93702942	1872	1871	1872	1871	10
431	20240222	125200	93684231	1872	1871	1872	1870	11
432	20240222	125100	93663649	1872	1870	1872	1870	141
433	20240222	125000	93399971	1872	1872	1872	1872	0
434	20240222	124900	93399971	1872	1872	1872	1872	1
435	20240222	124800	93398099	1872	1872	1872	1871	8
436	20240222	124700	93383126	1873	1873	1873	1873	3
437	20240222	124600	93377507	1875	1870	1875	1870	43
438	20240222	124500	93297078	1870	1870	1870	1870	198
439	20240222	124400	92926818	1870	1870	1870	1870	253
440	20240222	124300	92453708	1870	1870	1870	1870	0
441	20240222	124200	92453708	1870	1870	1870	1870	1
442	20240222	124100	92451838	1871	1871	1871	1871	0
443	20240222	124000	92451838	1871	1871	1871	1871	3
444	20240222	123900	92446225	1869	1871	1871	1869	346
445	20240222	123800	91799246	1873	1873	1873	1873	0
446	20240222	123700	91799246	1873	1870	1873	1870	120
447	20240222	123600	91574843	1870	1870	1870	1870	137
448	20240222	123500	91318653	1870	1870	1870	1870	26
449	20240222	123400	91270033	1870	1870	1870	1870	0
450	20240222	123300	91270033	1870	1870	1870	1870	257
451	20240222	123200	90789443	1870	1873	1873	1870	2
452	20240222	123100	90785700	1868	1868	1868	1868	1
453	20240222	123000	90783832	1869	1871	1871	1869	7644
454	20240222	122900	76494054	1872	1872	1872	1872	0
455	20240222	122800	76494054	1872	1872	1872	1872	25
456	20240222	122700	76447254	1873	1872	1873	1872	188
457	20240222	122600	76095316	1873	1873	1873	1873	87
458	20240222	122500	75932365	1875	1875	1875	1875	0
459	20240222	122400	75932365	1875	1872	1876	1872	153
460	20240222	122300	75645928	1872	1872	1872	1872	14
461	20240222	122200	75619720	1872	1872	1872	1872	0
462	20240222	122100	75619720	1872	1872	1872	1872	483
463	20240222	122000	74715544	1873	1873	1873	1873	50
464	20240222	121900	74621894	1873	1873	1873	1873	0
465	20240222	121800	74621894	1873	1872	1873	1872	139
466	20240222	121700	74361684	1873	1872	1873	1872	1210
467	20240222	121600	72096561	1872	1872	1872	1872	407
468	20240222	121500	71334657	1873	1873	1873	1872	59
469	20240222	121400	71224155	1875	1874	1875	1874	103
470	20240222	121300	71031032	1875	1875	1875	1875	0
471	20240222	121200	71031032	1875	1875	1875	1872	339
472	20240222	121100	70395470	1876	1876	1876	1876	1
473	20240222	121000	70393594	1874	1874	1874	1874	39
474	20240222	120900	70320508	1874	1872	1874	1872	260
475	20240222	120800	69833784	1874	1872	1874	1872	20
476	20240222	120700	69796332	1874	1874	1874	1874	5
477	20240222	120600	69786962	1874	1872	1874	1872	137
478	20240222	120500	69530496	1874	1874	1874	1874	0
479	20240222	120400	69530496	1874	1874	1874	1874	1
480	20240222	120300	69528622	1873	1874	1874	1873	21
481	20240222	120200	69489286	1876	1876	1876	1876	0
482	20240222	120100	69489286	1876	1876	1876	1876	0
483	20240222	120000	69489286	1876	1871	1876	1870	1874
484	20240222	115900	65982365	1870	1870	1871	1870	322
485	20240222	115800	65380209	1870	1870	1870	1870	100
486	20240222	115700	65193209	1871	1871	1871	1871	10
487	20240222	115600	65174499	1871	1871	1872	1871	67
488	20240222	115500	65049117	1872	1872	1872	1872	0
489	20240222	115400	65049117	1872	1872	1872	1872	0
490	20240222	115300	65049117	1872	1872	1872	1872	102
491	20240222	115200	64858173	1873	1873	1873	1873	0
492	20240222	115100	64858173	1873	1873	1873	1873	0
493	20240222	115000	64858173	1873	1872	1876	1872	30
494	20240222	114900	64801993	1873	1871	1873	1871	202
495	20240222	114800	64424049	1871	1871	1871	1871	31
496	20240222	114700	64366048	1870	1870	1871	1870	333
497	20240222	114600	63743337	1871	1871	1871	1870	163
498	20240222	114500	63438426	1871	1871	1871	1871	4
499	20240222	114400	63430942	1871	1872	1873	1871	220
500	20240222	114300	63019302	1873	1872	1873	1872	24
501	20240222	114200	62974372	1873	1873	1873	1873	0
502	20240222	114100	62974372	1873	1874	1874	1873	10
503	20240222	114000	62955636	1874	1872	1874	1872	245
504	20240222	113900	62496986	1874	1871	1874	1871	195
505	20240222	113800	62132124	1871	1872	1872	1871	167
506	20240222	113700	61819646	1874	1874	1874	1874	0
507	20240222	113600	61819646	1874	1873	1874	1872	12
508	20240222	113500	61797171	1874	1872	1876	1872	139
509	20240222	113400	61536951	1872	1872	1872	1871	5
510	20240222	113300	61527592	1872	1872	1872	1872	0
511	20240222	113200	61527592	1872	1873	1875	1872	28
512	20240222	113100	61475143	1874	1873	1874	1873	110
513	20240222	113000	61269106	1871	1873	1873	1871	35
514	20240222	112900	61203608	1872	1872	1873	1872	268
515	20240222	112800	60701909	1873	1872	1873	1872	152
516	20240222	112700	60417362	1872	1872	1872	1872	94
517	20240222	112600	60241394	1872	1874	1874	1872	141
518	20240222	112500	59977432	1874	1874	1874	1872	111
519	20240222	112400	59769625	1875	1874	1875	1874	9
520	20240222	112300	59752758	1875	1875	1875	1875	55
521	20240222	112200	59649633	1876	1876	1876	1876	1259
522	20240222	112100	57287749	1876	1874	1876	1873	506
523	20240222	112000	56339855	1873	1873	1873	1873	150
524	20240222	111900	56058905	1873	1873	1873	1873	6
525	20240222	111800	56047667	1874	1874	1874	1873	26
526	20240222	111700	55998965	1873	1874	1876	1873	43
527	20240222	111600	55918414	1876	1874	1876	1872	18
528	20240222	111500	55884699	1876	1872	1876	1872	214
529	20240222	111400	55484075	1872	1873	1875	1872	119
530	20240222	111300	55261285	1875	1873	1875	1873	25
531	20240222	111200	55214454	1875	1873	1875	1873	24
532	20240222	111100	55169498	1873	1875	1875	1873	249
533	20240222	111000	54703113	1875	1874	1876	1874	36
534	20240222	110900	54635643	1876	1875	1876	1874	80
535	20240222	110800	54485659	1875	1875	1876	1875	165
536	20240222	110700	54176278	1876	1875	1876	1875	23
537	20240222	110600	54133144	1876	1875	1876	1875	593
538	20240222	110500	53021268	1875	1875	1876	1875	315
539	20240222	110400	52430632	1876	1877	1877	1876	1794
540	20240222	110300	49064985	1878	1878	1878	1878	3
541	20240222	110200	49059351	1877	1877	1878	1877	307
542	20240222	110100	48483110	1878	1878	1878	1878	54
543	20240222	110000	48381698	1878	1878	1878	1878	2
544	20240222	105900	48377942	1877	1878	1880	1877	31
545	20240222	105800	48319742	1880	1878	1880	1878	11
546	20240222	105700	48299074	1880	1878	1880	1878	11
547	20240222	105600	48278414	1877	1878	1880	1877	1127
548	20240222	105500	46162006	1879	1880	1880	1879	275
549	20240222	105400	45645016	1881	1880	1881	1880	6
550	20240222	105300	45633735	1881	1883	1883	1881	5
551	20240222	105200	45624328	1881	1881	1883	1881	5
552	20240222	105100	45614919	1883	1882	1883	1881	34
553	20240222	105000	45550916	1883	1883	1883	1883	3
554	20240222	104900	45545267	1884	1884	1884	1884	0
555	20240222	104800	45545267	1884	1884	1884	1884	4
556	20240222	104700	45537731	1884	1897	1897	1884	15
557	20240222	104600	45509328	1899	1889	1899	1889	600
558	20240222	104500	44373341	1890	1876	1890	1876	358
559	20240222	104400	43698770	1876	1876	1876	1876	131
560	20240222	104300	43453014	1880	1877	1880	1876	2901
561	20240222	104200	38006363	1878	1878	1878	1877	109
562	20240222	104100	37801763	1878	1883	1883	1878	1155
563	20240222	104000	35627897	1883	1883	1883	1883	19
564	20240222	103900	35592120	1884	1883	1884	1883	654
565	20240222	103800	34360633	1883	1884	1884	1883	147
566	20240222	103700	34083831	1884	1883	1884	1883	15
567	20240222	103600	34055583	1884	1883	1884	1883	91
568	20240222	103500	33884172	1884	1885	1887	1884	70
569	20240222	103400	33752275	1887	1887	1887	1887	5
570	20240222	103300	33742840	1887	1882	1887	1882	252
571	20240222	103200	33268355	1882	1882	1883	1882	165
572	20240222	103100	32957824	1883	1882	1883	1882	6
573	20240222	103000	32946528	1883	1882	1883	1882	29
574	20240222	102900	32891944	1883	1883	1883	1883	13
575	20240222	102800	32867465	1885	1885	1885	1885	0
576	20240222	102700	32867465	1885	1884	1885	1884	7
577	20240222	102600	32854274	1885	1885	1885	1885	107
578	20240222	102500	32652579	1887	1887	1887	1887	101
579	20240222	102400	32461992	1883	1883	1883	1883	124
580	20240222	102300	32228500	1883	1882	1887	1882	933
581	20240222	102200	30472551	1882	1876	1882	1876	3178
582	20240222	102100	24498424	1877	1876	1877	1876	12
583	20240222	102000	24475910	1877	1878	1880	1877	67
584	20240222	101900	24350125	1880	1876	1880	1876	48
585	20240222	101800	24260020	1877	1876	1877	1876	258
586	20240222	101700	23775760	1877	1880	1880	1877	8
587	20240222	101600	23760736	1880	1880	1880	1880	200
588	20240222	101500	23384736	1880	1880	1880	1880	1
589	20240222	101400	23382856	1871	1871	1871	1871	137
590	20240222	101300	23126529	1880	1873	1880	1873	301
591	20240222	101200	22562749	1873	1873	1873	1873	1
592	20240222	101100	22560876	1872	1873	1873	1872	8
593	20240222	101000	22545897	1875	1871	1875	1871	201
594	20240222	100900	22169822	1871	1871	1871	1870	376
595	20240222	100800	21466686	1871	1873	1875	1871	178
596	20240222	100700	21133570	1875	1875	1875	1875	0
597	20240222	100600	21133570	1875	1875	1875	1873	73
598	20240222	100500	20996805	1874	1874	1876	1874	508
599	20240222	100400	20044606	1876	1874	1876	1874	8
600	20240222	100300	20029610	1874	1875	1876	1874	35
601	20240222	100200	19964001	1876	1878	1878	1876	71
602	20240222	100100	19830665	1878	1878	1878	1876	20
603	20240222	100000	19793115	1878	1877	1878	1876	22
604	20240222	095900	19751827	1878	1880	1880	1878	5
605	20240222	095800	19742435	1880	1876	1880	1876	2004
606	20240222	095700	15978212	1876	1875	1876	1874	89
607	20240222	095600	15811410	1876	1876	1877	1876	7
608	20240222	095500	15798277	1877	1877	1877	1877	0
609	20240222	095400	15798277	1877	1877	1877	1877	25
610	20240222	095300	15751352	1877	1877	1877	1877	4
611	20240222	095200	15743844	1879	1874	1879	1874	790
612	20240222	095100	14262759	1874	1874	1874	1874	0
613	20240222	095000	14262759	1874	1874	1874	1874	100
614	20240222	094900	14075359	1875	1874	1875	1874	103
615	20240222	094800	13882334	1875	1875	1875	1875	6
616	20240222	094700	13871084	1875	1877	1877	1875	8
617	20240222	094600	13856082	1877	1876	1877	1875	107
618	20240222	094500	13655351	1877	1877	1877	1877	0
619	20240222	094400	13655351	1877	1877	1879	1877	341
620	20240222	094300	13015292	1877	1877	1877	1877	0
621	20240222	094200	13015292	1877	1877	1877	1877	2
622	20240222	094100	13011538	1874	1874	1874	1874	137
623	20240222	094000	12754800	1874	1874	1874	1874	1
624	20240222	093900	12752926	1877	1872	1877	1872	208
625	20240222	093800	12363338	1872	1874	1874	1872	9
626	20240222	093700	12346486	1874	1872	1874	1871	73
627	20240222	093600	12209885	1874	1873	1874	1873	22
628	20240222	093500	12168672	1874	1874	1874	1874	65
629	20240222	093400	12046862	1877	1877	1877	1877	0
630	20240222	093300	12046862	1877	1877	1877	1877	2
631	20240222	093200	12043108	1874	1877	1877	1874	186
632	20240222	093100	11694394	1877	1871	1877	1871	193
633	20240222	093000	11332202	1872	1872	1872	1872	38
634	20240222	092900	11261066	1872	1872	1874	1872	375
635	20240222	092800	10559047	1873	1873	1873	1873	0
636	20240222	092700	10559047	1873	1873	1873	1873	164
637	20240222	092600	10251875	1874	1874	1874	1874	157
638	20240222	092500	9957657	1873	1874	1874	1873	20
639	20240222	092400	9920191	1876	1875	1876	1874	22
640	20240222	092300	9878946	1876	1876	1877	1876	22
641	20240222	092200	9837669	1877	1877	1877	1877	270
642	20240222	092100	9330879	1878	1878	1878	1878	50
643	20240222	092000	9236979	1878	1878	1879	1877	219
644	20240222	091900	8825524	1879	1877	1879	1876	23
645	20240222	091800	8782340	1878	1878	1878	1878	55
646	20240222	091700	8679050	1878	1878	1878	1878	69
647	20240222	091600	8549468	1879	1879	1879	1879	10
648	20240222	091500	8530678	1879	1878	1879	1878	466
649	20240222	091400	7655118	1878	1879	1879	1878	115
650	20240222	091300	7439143	1879	1879	1879	1879	0
651	20240222	091200	7439143	1879	1878	1879	1878	112
652	20240222	091100	7228806	1871	1870	1878	1870	1166
653	20240222	091000	5045332	1870	1870	1870	1869	54
654	20240222	090900	4944402	1869	1869	1869	1869	0
655	20240222	090800	4944402	1869	1869	1869	1869	10
656	20240222	090700	4925712	1870	1870	1870	1870	20
657	20240222	090600	4888312	1870	1870	1870	1870	11
658	20240222	090500	4867742	1870	1870	1870	1870	60
659	20240222	090400	4755542	1869	1872	1872	1867	1209
660	20240222	090300	2494763	1873	1873	1873	1873	5
661	20240222	090200	2485398	1873	1874	1874	1873	33
662	20240222	090100	2423586	1875	1875	1875	1875	0
663	20240222	090000	2423586	1875	1878	1878	1875	1291